旭化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/10 | 1,859 | 1,871.5 | 1,831.5 | 1,842 | -9 | -0.5% | 3,755,500 |
| 2026/07/09 | 1,840 | 1,884 | 1,831.5 | 1,851 | -16 | -0.9% | 4,844,400 |
| 2026/07/08 | 1,853.5 | 1,893 | 1,832 | 1,867 | -14.5 | -0.8% | 5,100,800 |
| 2026/07/07 | 1,899 | 1,900 | 1,867.5 | 1,881.5 | -19.5 | -1% | 4,251,400 |
| 2026/07/06 | 1,855 | 1,906 | 1,850.5 | 1,901 | +52 | +2.8% | 4,625,200 |
| 2026/07/03 | 1,798 | 1,849 | 1,775 | 1,849 | +65.5 | +3.7% | 4,990,500 |
| 2026/07/02 | 1,781.5 | 1,803.5 | 1,761.5 | 1,783.5 | +1 | +0.1% | 4,101,200 |
| 2026/07/01 | 1,795 | 1,801 | 1,765 | 1,782.5 | -8.5 | -0.5% | 3,844,400 |
| 2026/06/30 | 1,796 | 1,807.5 | 1,776 | 1,791 | -12.5 | -0.7% | 4,216,700 |
| 2026/06/29 | 1,807 | 1,815 | 1,782.5 | 1,803.5 | +9.5 | +0.5% | 3,864,700 |
| 2026/06/26 | 1,804.5 | 1,824 | 1,779 | 1,794 | ±0 | ±0% | 3,593,700 |
| 2026/06/25 | 1,826 | 1,826 | 1,788.5 | 1,794 | -2 | -0.1% | 4,540,400 |
| 2026/06/24 | 1,768 | 1,807 | 1,750.5 | 1,796 | +3 | +0.2% | 4,680,500 |
| 2026/06/23 | 1,821 | 1,822.5 | 1,778.5 | 1,793 | -30.5 | -1.7% | 5,350,300 |
| 2026/06/22 | 1,834.5 | 1,837 | 1,795.5 | 1,823.5 | +31 | +1.7% | 5,950,700 |
| 2026/06/19 | 1,794 | 1,813 | 1,785 | 1,792.5 | +8.5 | +0.5% | 7,466,200 |
| 2026/06/18 | 1,800 | 1,811.5 | 1,774 | 1,784 | -6 | -0.3% | 3,926,500 |
| 2026/06/17 | 1,765 | 1,790 | 1,750 | 1,790 | +28.5 | +1.6% | 3,657,500 |
| 2026/06/16 | 1,744 | 1,768 | 1,730 | 1,761.5 | -3 | -0.2% | 4,547,400 |
| 2026/06/15 | 1,818 | 1,834.5 | 1,756 | 1,764.5 | -24 | -1.3% | 7,362,800 |
| 2026/06/12 | 1,800 | 1,812 | 1,770 | 1,788.5 | +28.5 | +1.6% | 6,489,400 |
| 2026/06/11 | 1,721 | 1,770 | 1,707.5 | 1,760 | +4 | +0.2% | 4,133,600 |
| 2026/06/10 | 1,735 | 1,770 | 1,732 | 1,756 | +40 | +2.3% | 5,735,300 |
| 2026/06/09 | 1,786 | 1,786 | 1,710 | 1,716 | -30 | -1.7% | 5,193,600 |
| 2026/06/08 | 1,781 | 1,785 | 1,727 | 1,746 | -40.5 | -2.3% | 6,015,600 |
| 2026/06/05 | 1,777 | 1,803.5 | 1,762.5 | 1,786.5 | +0.5 | ±0% | 3,738,100 |
| 2026/06/04 | 1,750 | 1,787.5 | 1,745 | 1,786 | +28.5 | +1.6% | 4,546,500 |
| 2026/06/03 | 1,757.5 | 1,783.5 | 1,743 | 1,757.5 | +15 | +0.9% | 5,186,800 |
| 2026/06/02 | 1,770.5 | 1,773.5 | 1,700.5 | 1,742.5 | -25.5 | -1.4% | 4,955,100 |
| 2026/06/01 | 1,777.5 | 1,785 | 1,740.5 | 1,768 | -19 | -1.1% | 4,386,200 |
| 2026/05/29 | 1,767.5 | 1,802.5 | 1,765 | 1,787 | +31.5 | +1.8% | 10,221,700 |
| 2026/05/28 | 1,718 | 1,760 | 1,707 | 1,755.5 | +5.5 | +0.3% | 5,566,900 |
| 2026/05/27 | 1,750 | 1,777.5 | 1,742.5 | 1,750 | -0.5 | ±0% | 4,877,600 |
| 2026/05/26 | 1,763 | 1,793 | 1,750 | 1,750.5 | -19.5 | -1.1% | 4,139,600 |
| 2026/05/25 | 1,766 | 1,792 | 1,741 | 1,770 | +44 | +2.5% | 4,317,300 |
| 2026/05/22 | 1,710 | 1,727 | 1,695.5 | 1,726 | +17 | +1% | 3,770,800 |
| 2026/05/21 | 1,694.5 | 1,740 | 1,680.5 | 1,709 | +35.5 | +2.1% | 4,570,700 |
| 2026/05/20 | 1,696 | 1,699 | 1,671.5 | 1,673.5 | -26.5 | -1.6% | 5,936,600 |
| 2026/05/19 | 1,700 | 1,703.5 | 1,678.5 | 1,700 | +10 | +0.6% | 5,626,100 |
| 2026/05/18 | 1,706 | 1,714 | 1,667 | 1,690 | -38 | -2.2% | 4,533,300 |
| 2026/05/15 | 1,732 | 1,742 | 1,705.5 | 1,728 | -1 | -0.1% | 6,129,300 |
| 2026/05/14 | 1,750 | 1,758.5 | 1,708 | 1,729 | -21 | -1.2% | 6,255,300 |
| 2026/05/13 | 1,655 | 1,759.5 | 1,645.5 | 1,750 | +95.5 | +5.8% | 10,306,000 |
| 2026/05/12 | 1,548 | 1,664 | 1,541 | 1,654.5 | +122 | +8% | 13,151,800 |
| 2026/05/11 | 1,522 | 1,546.5 | 1,516.5 | 1,532.5 | -4 | -0.3% | 4,652,500 |
| 2026/05/08 | 1,539 | 1,543 | 1,506.5 | 1,536.5 | -9 | -0.6% | 5,504,700 |
| 2026/05/07 | 1,564.5 | 1,581 | 1,537 | 1,545.5 | +21 | +1.4% | 6,643,100 |
| 2026/05/01 | 1,516 | 1,527.5 | 1,503.5 | 1,524.5 | -10.5 | -0.7% | 3,442,200 |
| 2026/04/30 | 1,533.5 | 1,538 | 1,508.5 | 1,535 | -7 | -0.5% | 5,477,800 |
| 2026/04/28 | 1,535 | 1,549 | 1,527 | 1,542 | +22.5 | +1.5% | 3,348,100 |
1～
50
件表示中 / 3982件
類似銘柄と比較する
現在ご覧いただいている「旭化成」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 旭化成 | 184,200円 | +5.8% | +7.4% | 2.39% | 15.50倍 | 1.19倍 |
|
総合化学企業。ヘルスケア、住宅、マテリアルが利益の柱。電子部品、医薬・医療機器など事業多彩 |
| 日本酸素 | 607,200円 | +1.5% | +8.0% | 1.09% | 20.06倍 | 2.16倍 |
|
産業ガス国内首位。米欧やアジアなどでも展開、魔法瓶「サーモス」も有名。三菱ケミカルＧ傘下 |
| 日ペイントＨ | 107,650円 | +8.2% | +9.4% | 1.58% | 12.61倍 | 1.38倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日東電 | 319,300円 | +3.6% | +4.3% | 2.00% | 15.12倍 | 1.86倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| ユニチャーム | 94,300円 | +6.9% | +28.9% | 2.33% | 18.76倍 | 2.04倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
